Colony Bankcorp Inc (NQ: CBAN )

15.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.79 24.01 23.23 23.62 5,274 -0.11(-0.46%)
Jun 29, 2005 23.36 23.99 23.19 23.73 5,146 +0.14(+0.60%)
Jun 28, 2005 22.34 23.78 22.10 23.59 19,027 +1.05(+4.64%)
Jun 27, 2005 23.98 24.29 22.20 22.54 35,458 -1.52(-6.31%)
Jun 24, 2005 24.21 25.21 23.70 24.06 531,951 -0.09(-0.39%)
Jun 23, 2005 25.16 25.16 23.94 24.15 13,691 -1.05(-4.15%)
Jun 22, 2005 25.51 25.51 25.08 25.20 7,122 -0.28(-1.11%)
Jun 21, 2005 25.63 25.64 25.37 25.48 11,967 -0.46(-1.76%)
Jun 20, 2005 25.48 25.95 25.48 25.94 7,501 -0.20(-0.78%)
Jun 17, 2005 26.14 26.14 25.95 26.14 7,015 +0.20(+0.76%)
Jun 16, 2005 25.55 26.14 25.34 25.95 14,290 +0.16(+0.61%)
Jun 15, 2005 25.65 26.16 25.55 25.79 28,876 -0.34(-1.29%)
Jun 14, 2005 25.64 26.13 25.64 26.13 9,799 +0.04(+0.15%)
Jun 13, 2005 25.95 26.09 25.67 26.09 7,156 +0.01(+0.03%)
Jun 10, 2005 26.06 26.14 25.63 26.08 13,283 -0.03(-0.12%)
Jun 09, 2005 26.02 26.12 25.76 26.11 13,736 +0.20(+0.76%)
Jun 08, 2005 25.87 26.14 25.71 25.91 13,749 +0.28(+1.07%)
Jun 07, 2005 26.18 26.73 25.64 25.64 17,300 -0.54(-2.07%)
Jun 06, 2005 25.63 26.18 25.63 26.18 8,318 +0.20(+0.76%)
Jun 03, 2005 25.95 25.99 25.91 25.99 2,770 +0.06(+0.21%)
Jun 02, 2005 25.79 25.93 25.72 25.93 11,750 +0.14(+0.55%)
Jun 01, 2005 25.55 25.79 25.52 25.79 6,225 +0.24(+0.92%)
May 31, 2005 25.15 25.55 25.15 25.55 5,170 +0.02(+0.09%)
May 27, 2005 24.44 25.59 24.44 25.53 9,670 +1.12(+4.61%)
May 26, 2005 24.37 24.41 24.14 24.40 5,672 +0.03(+0.13%)
May 25, 2005 23.98 24.37 23.98 24.37 5,996 +0.43(+1.81%)
May 24, 2005 23.82 23.98 22.90 23.94 23,275 +0.75(+3.25%)
May 23, 2005 22.45 23.19 22.41 23.19 3,514 +0.00(+0.00%)
May 20, 2005 23.19 23.19 22.94 23.19 2,910 -0.01(-0.03%)
May 19, 2005 22.56 23.19 21.98 23.19 18,854 +0.00(+0.00%)
May 18, 2005 23.51 23.80 23.19 23.19 7,376 -0.19(-0.81%)
May 17, 2005 22.21 23.53 21.78 23.38 10,882 +1.39(+6.31%)
May 16, 2005 22.64 22.64 21.82 22.00 9,062 +3.88(+21.42%)
May 13, 2005 18.24 18.24 18.10 18.11 15,580 +0.02(+0.11%)
May 12, 2005 18.06 18.11 17.61 18.09 8,399 +0.03(+0.17%)
May 11, 2005 17.86 18.11 17.72 18.06 10,485 +0.03(+0.14%)
May 10, 2005 17.61 18.08 17.61 18.04 5,467 +0.43(+2.43%)
May 09, 2005 17.36 17.61 17.36 17.61 8,108 +0.25(+1.45%)
May 06, 2005 17.11 17.36 16.98 17.36 8,857 +0.25(+1.47%)
May 05, 2005 16.98 17.11 16.95 17.11 9,146 +0.15(+0.89%)
May 04, 2005 16.61 16.96 16.40 16.96 6,698 +0.13(+0.75%)
May 03, 2005 16.10 16.83 16.10 16.83 13,267 +0.40(+2.45%)
May 02, 2005 16.36 16.43 16.15 16.43 4,944 +0.19(+1.18%)
Apr 29, 2005 16.11 16.24 16.11 16.24 794 -0.17(-1.01%)
Apr 28, 2005 16.55 16.55 16.40 16.40 953 +0.00(+0.00%)
Apr 27, 2005 16.40 16.40 16.32 16.40 4,014 -0.03(-0.15%)
Apr 26, 2005 16.43 16.43 16.35 16.43 1,081 -0.11(-0.67%)
Apr 25, 2005 16.61 16.61 15.98 16.54 2,475 +0.60(+3.79%)
Apr 22, 2005 15.86 15.94 15.76 15.94 877 -0.14(-0.88%)
Apr 21, 2005 16.08 16.08 16.08 16.08 635 +0.31(+1.98%)
Apr 20, 2005 15.76 15.76 15.76 15.76 317 -0.07(-0.41%)
Apr 19, 2005 15.57 15.89 15.57 15.83 1,208 +0.26(+1.65%)
Apr 18, 2005 15.57 15.57 15.57 15.57 1,036 -0.03(-0.16%)
Apr 15, 2005 15.72 15.72 15.60 15.60 3,432 -0.13(-0.80%)
Apr 14, 2005 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Apr 13, 2005 15.72 15.72 15.72 15.72 0 +0.00(+0.00%)
Apr 12, 2005 15.72 15.72 15.72 15.72 476 +0.00(+0.00%)
Apr 11, 2005 15.72 15.72 15.72 15.72 227 +0.00(+0.00%)
Apr 08, 2005 15.72 15.72 15.60 15.72 3,844 +0.12(+0.77%)
Apr 07, 2005 15.60 15.60 15.60 15.60 317 -0.25(-1.56%)
Apr 06, 2005 15.98 15.98 15.85 15.85 2,146 -0.25(-1.56%)
Apr 05, 2005 16.10 16.10 16.10 16.10 317 -0.13(-0.78%)
Apr 04, 2005 16.23 16.23 16.23 16.23 635 +0.25(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.